La bourse ferme dans 3 h 39 min
CAC 40
8 158,35 -30,14 (-0,37 %) Euro Stoxx 50
5 055,28 -17,17 (-0,34 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 392,30 +6,80 (+0,29 %) Bitcoin EUR
61 177,11 +79,44 (+0,13 %)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:490.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240517C00490000 | 2024-05-16 1:33PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 374 | 25.00% |
| LMT240524C00490000 | 2024-05-16 2:47PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 44 | 73 | 6.25% |
| LMT240531C00490000 | 2024-05-16 2:03PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 134 | 6.25% |
| LMT240607C00490000 | 2024-05-14 2:07PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| LMT240614C00490000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| LMT240621C00490000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 841 | 3.13% |
| LMT240719C00490000 | 2024-05-16 12:11PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 442 | 3.13% |
| LMT240920C00490000 | 2024-05-16 11:25AM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 222 | 1.56% |
| LMT241115C00490000 | 2024-05-16 2:54PM EDT | 2024-11-15 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 1.56% |
| LMT241220C00490000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 1.56% |
| LMT250117C00490000 | 2024-05-16 11:25AM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 27 | 998 | 1.56% |
| LMT250321C00490000 | 2024-05-02 10:04AM EDT | 2025-03-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 1.56% |
| LMT250620C00490000 | 2024-05-07 2:59PM EDT | 2025-06-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.78% |
| LMT260116C00490000 | 2024-05-09 3:57PM EDT | 2026-01-16 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240621P00490000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1 | 0.00% |
| LMT240719P00490000 | 2024-05-10 10:41AM EDT | 2024-07-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LMT240920P00490000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LMT241115P00490000 | 2024-05-07 1:34PM EDT | 2024-11-15 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| LMT250117P00490000 | 2024-05-01 10:47AM EDT | 2025-01-17 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| LMT250321P00490000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 44.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LMT260116P00490000 | 2023-09-15 9:33AM EDT | 2026-01-16 | 74.09 | 68.80 | 73.50 | 0.00 | - | - | 1 | 24.53% |
